Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.11 | 67.42 | 65.48 | 66.77 | 1,060,669 | +0.73(+1.11%) |
Jan 30, 2019 | 67.19 | 67.19 | 65.58 | 66.04 | 1,055,458 | -0.48(-0.73%) |
Jan 29, 2019 | 65.20 | 67.74 | 65.17 | 66.52 | 1,979,561 | +1.54(+2.38%) |
Jan 28, 2019 | 64.94 | 65.25 | 62.85 | 64.98 | 3,530,587 | -1.20(-1.81%) |
Jan 25, 2019 | 69.72 | 72.64 | 63.50 | 66.18 | 6,570,513 | -2.40(-3.51%) |
Jan 24, 2019 | 67.67 | 69.17 | 67.50 | 68.58 | 781,111 | +0.75(+1.11%) |
Jan 23, 2019 | 69.75 | 69.96 | 67.63 | 67.83 | 1,413,495 | -1.64(-2.36%) |
Jan 22, 2019 | 71.82 | 72.63 | 68.99 | 69.47 | 1,256,423 | -3.57(-4.89%) |
Jan 18, 2019 | 72.25 | 73.72 | 71.90 | 73.04 | 808,277 | +1.37(+1.91%) |
Jan 17, 2019 | 68.95 | 72.04 | 68.95 | 71.67 | 940,628 | +2.20(+3.17%) |
Jan 16, 2019 | 68.88 | 70.13 | 68.23 | 69.47 | 743,180 | +0.76(+1.11%) |
Jan 15, 2019 | 70.15 | 70.27 | 68.10 | 68.71 | 773,387 | -1.33(-1.90%) |
Jan 14, 2019 | 70.31 | 71.31 | 69.77 | 70.04 | 519,472 | -0.92(-1.29%) |
Jan 11, 2019 | 70.17 | 71.10 | 69.86 | 70.96 | 532,878 | +0.37(+0.52%) |
Jan 10, 2019 | 69.78 | 70.92 | 69.24 | 70.59 | 812,648 | +0.78(+1.12%) |
Jan 09, 2019 | 69.25 | 71.57 | 68.41 | 69.81 | 1,248,184 | +1.26(+1.83%) |
Jan 08, 2019 | 68.74 | 69.16 | 67.22 | 68.55 | 2,308,422 | +0.42(+0.61%) |
Jan 07, 2019 | 68.98 | 69.76 | 67.80 | 68.14 | 1,914,925 | -0.66(-0.95%) |
Jan 04, 2019 | 68.21 | 70.92 | 67.97 | 68.79 | 1,474,453 | +1.71(+2.55%) |
Jan 03, 2019 | 67.78 | 68.20 | 65.63 | 67.08 | 986,119 | -1.33(-1.95%) |
Jan 02, 2019 | 66.66 | 69.23 | 65.85 | 68.42 | 733,839 | +0.59(+0.87%) |
Dec 31, 2018 | 66.40 | 67.83 | 66.04 | 67.83 | 871,766 | +1.68(+2.54%) |
Dec 28, 2018 | 67.79 | 68.24 | 65.42 | 66.15 | 1,110,500 | -1.59(-2.35%) |
Dec 27, 2018 | 66.44 | 67.84 | 64.97 | 67.74 | 1,258,522 | +0.18(+0.27%) |
Dec 26, 2018 | 64.37 | 67.65 | 63.19 | 67.56 | 1,074,468 | +3.56(+5.57%) |
Dec 24, 2018 | 65.31 | 65.68 | 63.47 | 63.99 | 576,793 | -1.74(-2.64%) |
Dec 21, 2018 | 67.02 | 68.02 | 65.13 | 65.73 | 1,804,537 | -1.41(-2.10%) |
Dec 20, 2018 | 68.32 | 69.13 | 66.23 | 67.14 | 1,224,072 | -1.46(-2.13%) |
Dec 19, 2018 | 68.95 | 70.74 | 67.91 | 68.60 | 1,996,716 | -0.02(-0.03%) |
Dec 18, 2018 | 70.08 | 70.78 | 68.11 | 68.62 | 1,402,774 | -0.91(-1.31%) |
Dec 17, 2018 | 70.74 | 71.50 | 68.83 | 69.53 | 1,241,646 | -1.22(-1.72%) |
Dec 14, 2018 | 71.81 | 73.30 | 70.40 | 70.74 | 1,476,110 | -1.95(-2.68%) |
Dec 13, 2018 | 77.12 | 78.19 | 72.36 | 72.69 | 1,394,098 | -3.77(-4.92%) |
Dec 12, 2018 | 78.88 | 79.38 | 76.14 | 76.46 | 1,552,451 | -1.14(-1.47%) |
Dec 11, 2018 | 81.18 | 81.29 | 77.09 | 77.60 | 1,121,753 | -1.97(-2.48%) |
Dec 10, 2018 | 81.78 | 82.07 | 78.62 | 79.57 | 954,327 | -2.12(-2.60%) |
Dec 07, 2018 | 85.24 | 86.00 | 81.25 | 81.69 | 1,033,857 | -3.59(-4.21%) |
Dec 06, 2018 | 83.88 | 85.32 | 81.95 | 85.28 | 1,355,259 | -0.63(-0.73%) |
Dec 04, 2018 | 89.05 | 89.05 | 85.45 | 85.91 | 1,273,005 | -3.78(-4.21%) |
Dec 03, 2018 | 93.17 | 93.17 | 88.90 | 89.69 | 1,316,893 | -1.65(-1.81%) |
Nov 30, 2018 | 89.07 | 91.74 | 88.62 | 91.34 | 1,227,329 | +1.87(+2.09%) |
Nov 29, 2018 | 87.97 | 89.83 | 87.97 | 89.46 | 1,371,308 | +0.84(+0.95%) |
Nov 28, 2018 | 85.66 | 88.95 | 84.98 | 88.62 | 953,894 | +3.49(+4.09%) |
Nov 27, 2018 | 85.01 | 85.72 | 84.08 | 85.14 | 583,023 | -0.11(-0.12%) |
Nov 26, 2018 | 83.51 | 85.43 | 83.46 | 85.24 | 676,794 | +2.49(+3.01%) |
Nov 23, 2018 | 81.93 | 83.69 | 81.93 | 82.75 | 257,376 | -0.34(-0.41%) |
Nov 21, 2018 | 83.09 | 83.09 | 83.09 | 0 | +1.11(+1.35%) | |
Nov 20, 2018 | 83.14 | 83.32 | 81.38 | 81.98 | 1,274,080 | -2.32(-2.75%) |
Nov 19, 2018 | 83.41 | 84.66 | 82.32 | 84.30 | 944,444 | +0.32(+0.38%) |
Nov 16, 2018 | 83.26 | 84.33 | 81.88 | 83.98 | 697,869 | +0.90(+1.08%) |
Nov 15, 2018 | 79.07 | 83.28 | 79.07 | 83.08 | 962,762 | +3.19(+3.99%) |
Nov 14, 2018 | 80.60 | 81.72 | 79.05 | 79.90 | 467,111 | -0.24(-0.30%) |
Nov 13, 2018 | 81.00 | 82.76 | 79.71 | 80.14 | 779,952 | -0.84(-1.04%) |
Nov 12, 2018 | 84.17 | 84.17 | 79.23 | 80.98 | 856,709 | -2.95(-3.52%) |
Nov 09, 2018 | 82.98 | 84.24 | 82.39 | 83.93 | 1,138,456 | -0.42(-0.50%) |
Nov 08, 2018 | 83.56 | 84.39 | 83.01 | 84.35 | 808,197 | +0.29(+0.34%) |
Nov 07, 2018 | 82.19 | 84.12 | 81.20 | 84.06 | 908,519 | +2.45(+3.00%) |
Nov 06, 2018 | 80.99 | 82.98 | 80.23 | 81.61 | 890,615 | +0.51(+0.63%) |
Nov 05, 2018 | 82.00 | 83.28 | 80.41 | 81.10 | 988,972 | -0.99(-1.21%) |
Nov 02, 2018 | 82.91 | 83.58 | 79.87 | 82.09 | 1,320,177 | +0.24(+0.29%) |